30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 192000 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 5675 |
| 3 | 20231213 | 191900 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 4 | 20231213 | 191800 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 5 | 20231213 | 191700 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 6 | 20231213 | 191600 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 7 | 20231213 | 191500 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 8 | 20231213 | 191400 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 9 | 20231213 | 191300 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 10 | 20231213 | 191200 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 11 | 20231213 | 191100 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 12 | 20231213 | 191000 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 13 | 20231213 | 190900 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 14 | 20231213 | 190800 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 15 | 20231213 | 190700 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 16 | 20231213 | 190600 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 17 | 20231213 | 190500 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 18 | 20231213 | 190400 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 19 | 20231213 | 190300 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 20 | 20231213 | 190200 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 21 | 20231213 | 190100 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 22 | 20231213 | 190000 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 23 | 20231213 | 185900 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 24 | 20231213 | 185800 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 25 | 20231213 | 185700 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 26 | 20231213 | 185600 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 27 | 20231213 | 185500 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 28 | 20231213 | 185400 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 29 | 20231213 | 185300 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 30 | 20231213 | 185200 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 31 | 20231213 | 185100 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 32 | 20231213 | 185000 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 5675 |
| 33 | 20231213 | 184900 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 34 | 20231213 | 184800 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 35 | 20231213 | 184700 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 36 | 20231213 | 184600 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 37 | 20231213 | 184500 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 38 | 20231213 | 184400 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 39 | 20231213 | 184300 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 40 | 20231213 | 184200 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 41 | 20231213 | 184100 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 42 | 20231213 | 184000 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 43 | 20231213 | 183900 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 44 | 20231213 | 183800 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 45 | 20231213 | 183700 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 46 | 20231213 | 183600 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 47 | 20231213 | 183500 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 48 | 20231213 | 183400 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 49 | 20231213 | 183300 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 50 | 20231213 | 183200 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 51 | 20231213 | 183100 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 52 | 20231213 | 183000 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 53 | 20231213 | 182900 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 54 | 20231213 | 182800 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 55 | 20231213 | 182700 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 56 | 20231213 | 182600 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 57 | 20231213 | 182500 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 58 | 20231213 | 182400 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 59 | 20231213 | 182300 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 60 | 20231213 | 182200 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 61 | 20231213 | 182100 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 62 | 20231213 | 182000 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 5675 |
| 63 | 20231213 | 181900 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 64 | 20231213 | 181800 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 65 | 20231213 | 181700 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 66 | 20231213 | 181600 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 67 | 20231213 | 181500 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 68 | 20231213 | 181400 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 69 | 20231213 | 181300 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 70 | 20231213 | 181200 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 71 | 20231213 | 181100 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 72 | 20231213 | 181000 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 73 | 20231213 | 180900 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 74 | 20231213 | 180800 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 75 | 20231213 | 180700 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 76 | 20231213 | 180600 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 77 | 20231213 | 180500 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 78 | 20231213 | 180400 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 79 | 20231213 | 180300 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 80 | 20231213 | 180200 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 81 | 20231213 | 180100 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 82 | 20231213 | 180000 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 83 | 20231213 | 175900 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 84 | 20231213 | 175800 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 85 | 20231213 | 175700 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 86 | 20231213 | 175600 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 87 | 20231213 | 175500 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 88 | 20231213 | 175400 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 89 | 20231213 | 175300 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 90 | 20231213 | 175200 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 91 | 20231213 | 175100 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 92 | 20231213 | 175000 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 5675 |
| 93 | 20231213 | 174900 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 94 | 20231213 | 174800 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 95 | 20231213 | 174700 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 96 | 20231213 | 174600 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 97 | 20231213 | 174500 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 98 | 20231213 | 174400 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 99 | 20231213 | 174300 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 100 | 20231213 | 174200 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 101 | 20231213 | 174100 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 102 | 20231213 | 174000 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 103 | 20231213 | 173900 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 104 | 20231213 | 173800 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 105 | 20231213 | 173700 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 106 | 20231213 | 173600 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 107 | 20231213 | 173500 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 108 | 20231213 | 173400 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 109 | 20231213 | 173300 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 110 | 20231213 | 173200 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 111 | 20231213 | 173100 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 112 | 20231213 | 173000 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 113 | 20231213 | 172900 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 114 | 20231213 | 172800 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 115 | 20231213 | 172700 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 116 | 20231213 | 172600 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 117 | 20231213 | 172500 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 118 | 20231213 | 172400 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 119 | 20231213 | 172300 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 120 | 20231213 | 172200 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 121 | 20231213 | 172100 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 122 | 20231213 | 172000 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 5675 |
| 123 | 20231213 | 171900 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 124 | 20231213 | 171800 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 125 | 20231213 | 171700 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 126 | 20231213 | 171600 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 127 | 20231213 | 171500 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 128 | 20231213 | 171400 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 129 | 20231213 | 171300 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 130 | 20231213 | 171200 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 131 | 20231213 | 171100 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 132 | 20231213 | 171000 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 133 | 20231213 | 170900 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 134 | 20231213 | 170800 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 135 | 20231213 | 170700 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 136 | 20231213 | 170600 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 137 | 20231213 | 170500 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 138 | 20231213 | 170400 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 139 | 20231213 | 170300 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 140 | 20231213 | 170200 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 141 | 20231213 | 170100 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 142 | 20231213 | 170000 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 143 | 20231213 | 165900 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 144 | 20231213 | 165800 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 145 | 20231213 | 165700 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 146 | 20231213 | 165600 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 147 | 20231213 | 165500 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 148 | 20231213 | 165400 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 149 | 20231213 | 165300 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 150 | 20231213 | 165200 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 151 | 20231213 | 165100 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 152 | 20231213 | 165000 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 5675 |
| 153 | 20231213 | 164900 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 154 | 20231213 | 164800 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 155 | 20231213 | 164700 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 156 | 20231213 | 164600 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 157 | 20231213 | 164500 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 158 | 20231213 | 164400 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 159 | 20231213 | 164300 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 160 | 20231213 | 164200 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 161 | 20231213 | 164100 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 162 | 20231213 | 164000 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 163 | 20231213 | 163900 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 164 | 20231213 | 163800 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 165 | 20231213 | 163700 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 166 | 20231213 | 163600 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 167 | 20231213 | 163500 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 168 | 20231213 | 163400 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 169 | 20231213 | 163300 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 170 | 20231213 | 163200 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 171 | 20231213 | 163100 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 172 | 20231213 | 163000 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 173 | 20231213 | 162900 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 174 | 20231213 | 162800 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 175 | 20231213 | 162700 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 176 | 20231213 | 162600 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 177 | 20231213 | 162500 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 178 | 20231213 | 162400 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 179 | 20231213 | 162300 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 180 | 20231213 | 162200 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 181 | 20231213 | 162100 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 182 | 20231213 | 162000 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 5675 |
| 183 | 20231213 | 161900 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 184 | 20231213 | 161800 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 185 | 20231213 | 161700 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 186 | 20231213 | 161600 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 187 | 20231213 | 161500 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 188 | 20231213 | 161400 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 189 | 20231213 | 161300 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 190 | 20231213 | 161200 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 191 | 20231213 | 161100 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 192 | 20231213 | 161000 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 193 | 20231213 | 160900 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 194 | 20231213 | 160800 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 195 | 20231213 | 160700 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 196 | 20231213 | 160600 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 197 | 20231213 | 160500 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 198 | 20231213 | 160400 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 199 | 20231213 | 160300 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 200 | 20231213 | 160200 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 201 | 20231213 | 160100 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 202 | 20231213 | 160000 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 203 | 20231213 | 155900 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 204 | 20231213 | 155800 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 205 | 20231213 | 155700 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 206 | 20231213 | 155600 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 207 | 20231213 | 155500 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 208 | 20231213 | 155400 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 209 | 20231213 | 155300 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 210 | 20231213 | 155200 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 211 | 20231213 | 155100 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 212 | 20231213 | 155000 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 5675 |
| 213 | 20231213 | 154900 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 214 | 20231213 | 154800 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 215 | 20231213 | 154700 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 216 | 20231213 | 154600 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 217 | 20231213 | 154500 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 218 | 20231213 | 154400 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 219 | 20231213 | 154300 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 220 | 20231213 | 154200 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 221 | 20231213 | 154100 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 222 | 20231213 | 154000 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 223 | 20231213 | 153900 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 224 | 20231213 | 153800 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 225 | 20231213 | 153700 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 226 | 20231213 | 153600 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 227 | 20231213 | 153500 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 228 | 20231213 | 153400 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 229 | 20231213 | 153300 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 230 | 20231213 | 153200 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 231 | 20231213 | 153100 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 232 | 20231213 | 153000 | 2241957245 | 4620 | 4620 | 4620 | 4620 | 5675 |
| 233 | 20231213 | 152900 | 2215738745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 234 | 20231213 | 152800 | 2215738745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 235 | 20231213 | 152700 | 2215738745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 236 | 20231213 | 152600 | 2215738745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 237 | 20231213 | 152500 | 2215738745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 238 | 20231213 | 152400 | 2215738745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 239 | 20231213 | 152300 | 2215738745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 240 | 20231213 | 152200 | 2215738745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 241 | 20231213 | 152100 | 2215738745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 242 | 20231213 | 152000 | 2215738745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 243 | 20231213 | 151900 | 2215738745 | 4620 | 4615 | 4620 | 4610 | 3532 |
| 244 | 20231213 | 151800 | 2199429265 | 4610 | 4610 | 4615 | 4610 | 914 |
| 245 | 20231213 | 151700 | 2195212475 | 4610 | 4610 | 4610 | 4605 | 1349 |
| 246 | 20231213 | 151600 | 2188999820 | 4610 | 4610 | 4610 | 4610 | 1163 |
| 247 | 20231213 | 151500 | 2183638390 | 4610 | 4605 | 4610 | 4605 | 1530 |
| 248 | 20231213 | 151400 | 2176590235 | 4605 | 4605 | 4605 | 4605 | 742 |
| 249 | 20231213 | 151300 | 2173173325 | 4610 | 4615 | 4615 | 4600 | 10578 |
| 250 | 20231213 | 151200 | 2124462040 | 4610 | 4610 | 4610 | 4610 | 30 |
| 251 | 20231213 | 151100 | 2124323740 | 4615 | 4610 | 4615 | 4610 | 507 |
| 252 | 20231213 | 151000 | 2121986460 | 4610 | 4610 | 4610 | 4610 | 1837 |
| 253 | 20231213 | 150900 | 2113517890 | 4610 | 4605 | 4610 | 4605 | 2473 |
| 254 | 20231213 | 150800 | 2102118945 | 4605 | 4610 | 4615 | 4605 | 2529 |
| 255 | 20231213 | 150700 | 2090462695 | 4610 | 4610 | 4610 | 4610 | 2071 |
| 256 | 20231213 | 150600 | 2080915385 | 4605 | 4605 | 4610 | 4605 | 608 |
| 257 | 20231213 | 150500 | 2078114510 | 4605 | 4610 | 4610 | 4605 | 6987 |
| 258 | 20231213 | 150400 | 2045938505 | 4610 | 4610 | 4610 | 4605 | 170 |
| 259 | 20231213 | 150300 | 2045155365 | 4605 | 4610 | 4610 | 4605 | 201 |
| 260 | 20231213 | 150200 | 2044229755 | 4605 | 4605 | 4605 | 4600 | 216 |
| 261 | 20231213 | 150100 | 2043235125 | 4605 | 4605 | 4605 | 4600 | 1097 |
| 262 | 20231213 | 150000 | 2038188440 | 4605 | 4605 | 4605 | 4600 | 351 |
| 263 | 20231213 | 145900 | 2036572585 | 4605 | 4600 | 4605 | 4600 | 977 |
| 264 | 20231213 | 145800 | 2032077795 | 4600 | 4610 | 4610 | 4600 | 4882 |
| 265 | 20231213 | 145700 | 2009616335 | 4610 | 4605 | 4610 | 4600 | 712 |
| 266 | 20231213 | 145600 | 2006337745 | 4605 | 4605 | 4605 | 4600 | 757 |
| 267 | 20231213 | 145500 | 2002851960 | 4605 | 4605 | 4605 | 4600 | 5569 |
| 268 | 20231213 | 145400 | 1977228100 | 4605 | 4605 | 4605 | 4600 | 1195 |
| 269 | 20231213 | 145300 | 1971725130 | 4605 | 4605 | 4605 | 4600 | 7891 |
| 270 | 20231213 | 145200 | 1935416265 | 4605 | 4605 | 4605 | 4605 | 2233 |
| 271 | 20231213 | 145100 | 1925133300 | 4605 | 4615 | 4615 | 4605 | 1991 |
| 272 | 20231213 | 145000 | 1915963580 | 4615 | 4615 | 4615 | 4605 | 17221 |
| 273 | 20231213 | 144900 | 1836605525 | 4615 | 4615 | 4615 | 4615 | 3393 |
| 274 | 20231213 | 144800 | 1820946830 | 4615 | 4620 | 4620 | 4615 | 485 |
| 275 | 20231213 | 144700 | 1818707815 | 4620 | 4620 | 4620 | 4620 | 878 |
| 276 | 20231213 | 144600 | 1814651455 | 4625 | 4625 | 4625 | 4620 | 257 |
| 277 | 20231213 | 144500 | 1813463785 | 4620 | 4620 | 4620 | 4615 | 608 |
| 278 | 20231213 | 144400 | 1810655325 | 4620 | 4620 | 4625 | 4615 | 5130 |
| 279 | 20231213 | 144300 | 1786959175 | 4625 | 4625 | 4625 | 4620 | 276 |
| 280 | 20231213 | 144200 | 1785683520 | 4625 | 4620 | 4625 | 4620 | 300 |
| 281 | 20231213 | 144100 | 1784297325 | 4620 | 4620 | 4620 | 4620 | 1050 |
| 282 | 20231213 | 144000 | 1779446325 | 4625 | 4620 | 4625 | 4620 | 242 |
| 283 | 20231213 | 143900 | 1778328135 | 4620 | 4625 | 4625 | 4620 | 1644 |
| 284 | 20231213 | 143800 | 1770732700 | 4625 | 4625 | 4625 | 4620 | 169 |
| 285 | 20231213 | 143700 | 1769951515 | 4620 | 4620 | 4625 | 4620 | 1454 |
| 286 | 20231213 | 143600 | 1763231895 | 4625 | 4630 | 4630 | 4625 | 2286 |
| 287 | 20231213 | 143500 | 1752659090 | 4630 | 4630 | 4635 | 4625 | 2826 |
| 288 | 20231213 | 143400 | 1739577165 | 4630 | 4640 | 4640 | 4630 | 8176 |
| 289 | 20231213 | 143300 | 1701696665 | 4640 | 4640 | 4640 | 4640 | 101 |
| 290 | 20231213 | 143200 | 1701228025 | 4640 | 4640 | 4640 | 4640 | 148 |
| 291 | 20231213 | 143100 | 1700541305 | 4640 | 4640 | 4640 | 4635 | 600 |
| 292 | 20231213 | 143000 | 1697759800 | 4640 | 4640 | 4640 | 4640 | 3029 |
| 293 | 20231213 | 142900 | 1683705240 | 4640 | 4645 | 4645 | 4640 | 2899 |
| 294 | 20231213 | 142800 | 1670252730 | 4640 | 4645 | 4645 | 4640 | 400 |
| 295 | 20231213 | 142700 | 1668395620 | 4645 | 4645 | 4645 | 4645 | 530 |
| 296 | 20231213 | 142600 | 1665933770 | 4645 | 4650 | 4650 | 4645 | 1170 |
| 297 | 20231213 | 142500 | 1660497770 | 4650 | 4650 | 4650 | 4650 | 152 |
| 298 | 20231213 | 142400 | 1659790970 | 4650 | 4650 | 4650 | 4650 | 429 |
| 299 | 20231213 | 142300 | 1657796120 | 4645 | 4645 | 4645 | 4645 | 1076 |
| 300 | 20231213 | 142200 | 1652798100 | 4645 | 4645 | 4645 | 4645 | 770 |
| 301 | 20231213 | 142100 | 1649221450 | 4645 | 4650 | 4650 | 4645 | 1013 |
| 302 | 20231213 | 142000 | 1644515965 | 4650 | 4650 | 4650 | 4650 | 143 |
| 303 | 20231213 | 141900 | 1643851015 | 4650 | 4650 | 4650 | 4650 | 607 |
| 304 | 20231213 | 141800 | 1641028465 | 4655 | 4650 | 4655 | 4645 | 264 |
| 305 | 20231213 | 141700 | 1639801640 | 4645 | 4645 | 4645 | 4640 | 617 |
| 306 | 20231213 | 141600 | 1636936750 | 4645 | 4645 | 4645 | 4645 | 29 |
| 307 | 20231213 | 141500 | 1636802045 | 4640 | 4640 | 4640 | 4640 | 0 |
| 308 | 20231213 | 141400 | 1636802045 | 4640 | 4640 | 4645 | 4640 | 510 |
| 309 | 20231213 | 141300 | 1634435635 | 4640 | 4645 | 4645 | 4640 | 1772 |
| 310 | 20231213 | 141200 | 1626213495 | 4645 | 4640 | 4645 | 4640 | 301 |
| 311 | 20231213 | 141100 | 1624816605 | 4640 | 4645 | 4645 | 4640 | 1209 |
| 312 | 20231213 | 141000 | 1619202345 | 4645 | 4645 | 4645 | 4640 | 2094 |
| 313 | 20231213 | 140900 | 1609483965 | 4645 | 4645 | 4645 | 4640 | 309 |
| 314 | 20231213 | 140800 | 1608049660 | 4645 | 4640 | 4645 | 4640 | 2075 |
| 315 | 20231213 | 140700 | 1598416960 | 4640 | 4645 | 4645 | 4640 | 1039 |
| 316 | 20231213 | 140600 | 1593591355 | 4645 | 4650 | 4650 | 4645 | 330 |
| 317 | 20231213 | 140500 | 1592057765 | 4645 | 4650 | 4650 | 4645 | 157 |
| 318 | 20231213 | 140400 | 1591327720 | 4650 | 4650 | 4650 | 4650 | 366 |
| 319 | 20231213 | 140300 | 1589625820 | 4650 | 4650 | 4650 | 4650 | 34 |
| 320 | 20231213 | 140200 | 1589467720 | 4650 | 4650 | 4650 | 4645 | 7942 |
| 321 | 20231213 | 140100 | 1552574380 | 4650 | 4650 | 4655 | 4650 | 1127 |
| 322 | 20231213 | 140000 | 1547333825 | 4645 | 4645 | 4650 | 4645 | 970 |
| 323 | 20231213 | 135900 | 1542823550 | 4650 | 4650 | 4655 | 4645 | 420 |
| 324 | 20231213 | 135800 | 1540872040 | 4650 | 4655 | 4655 | 4650 | 24284 |
| 325 | 20231213 | 135700 | 1427943220 | 4655 | 4655 | 4655 | 4655 | 15 |
| 326 | 20231213 | 135600 | 1427873395 | 4655 | 4660 | 4660 | 4655 | 3021 |
| 327 | 20231213 | 135500 | 1413810535 | 4660 | 4655 | 4660 | 4655 | 944 |
| 328 | 20231213 | 135400 | 1409413995 | 4660 | 4660 | 4660 | 4660 | 1 |
| 329 | 20231213 | 135300 | 1409409335 | 4660 | 4660 | 4660 | 4655 | 14 |
| 330 | 20231213 | 135200 | 1409344145 | 4660 | 4660 | 4660 | 4655 | 749 |
| 331 | 20231213 | 135100 | 1405857410 | 4655 | 4660 | 4660 | 4655 | 1757 |
| 332 | 20231213 | 135000 | 1397678565 | 4655 | 4660 | 4670 | 4655 | 92 |
| 333 | 20231213 | 134900 | 1397249885 | 4660 | 4655 | 4660 | 4655 | 2037 |
| 334 | 20231213 | 134800 | 1387760260 | 4655 | 4655 | 4655 | 4655 | 560 |
| 335 | 20231213 | 134700 | 1385153460 | 4655 | 4660 | 4660 | 4655 | 510 |
| 336 | 20231213 | 134600 | 1382779360 | 4660 | 4665 | 4665 | 4660 | 1869 |
| 337 | 20231213 | 134500 | 1374069775 | 4665 | 4670 | 4670 | 4665 | 50 |
| 338 | 20231213 | 134400 | 1373836425 | 4670 | 4670 | 4670 | 4670 | 0 |
| 339 | 20231213 | 134300 | 1373836425 | 4670 | 4670 | 4670 | 4670 | 21 |
| 340 | 20231213 | 134200 | 1373738355 | 4670 | 4665 | 4670 | 4665 | 761 |
| 341 | 20231213 | 134100 | 1370187975 | 4665 | 4665 | 4665 | 4665 | 76 |
| 342 | 20231213 | 134000 | 1369833435 | 4660 | 4660 | 4660 | 4660 | 382 |
| 343 | 20231213 | 133900 | 1368053315 | 4660 | 4660 | 4660 | 4660 | 50 |
| 344 | 20231213 | 133800 | 1367820315 | 4660 | 4660 | 4660 | 4660 | 80 |
| 345 | 20231213 | 133700 | 1367447515 | 4660 | 4665 | 4665 | 4660 | 307 |
| 346 | 20231213 | 133600 | 1366015895 | 4660 | 4660 | 4660 | 4660 | 150 |
| 347 | 20231213 | 133500 | 1365316895 | 4660 | 4660 | 4660 | 4660 | 0 |
| 348 | 20231213 | 133400 | 1365316895 | 4660 | 4670 | 4670 | 4660 | 1236 |
| 349 | 20231213 | 133300 | 1359550815 | 4660 | 4665 | 4665 | 4660 | 100 |
| 350 | 20231213 | 133200 | 1359084810 | 4660 | 4660 | 4660 | 4660 | 9 |
| 351 | 20231213 | 133100 | 1359042870 | 4660 | 4660 | 4660 | 4660 | 505 |
| 352 | 20231213 | 133000 | 1356689570 | 4660 | 4660 | 4660 | 4660 | 5 |
| 353 | 20231213 | 132900 | 1356666270 | 4660 | 4660 | 4660 | 4655 | 581 |
| 354 | 20231213 | 132800 | 1353961685 | 4660 | 4660 | 4660 | 4660 | 420 |
| 355 | 20231213 | 132700 | 1352004485 | 4660 | 4660 | 4660 | 4660 | 101 |
| 356 | 20231213 | 132600 | 1351533825 | 4660 | 4660 | 4660 | 4655 | 324 |
| 357 | 20231213 | 132500 | 1350024000 | 4660 | 4660 | 4660 | 4660 | 261 |
| 358 | 20231213 | 132400 | 1348807740 | 4660 | 4660 | 4660 | 4660 | 401 |
| 359 | 20231213 | 132300 | 1346939080 | 4660 | 4660 | 4660 | 4660 | 120 |
| 360 | 20231213 | 132200 | 1346379880 | 4660 | 4670 | 4670 | 4660 | 125 |
| 361 | 20231213 | 132100 | 1345796880 | 4670 | 4670 | 4670 | 4670 | 10 |
| 362 | 20231213 | 132000 | 1345750180 | 4670 | 4660 | 4670 | 4655 | 1062 |
| 363 | 20231213 | 131900 | 1340805560 | 4670 | 4670 | 4670 | 4670 | 0 |
| 364 | 20231213 | 131800 | 1340805560 | 4670 | 4670 | 4670 | 4670 | 1 |
| 365 | 20231213 | 131700 | 1340800890 | 4670 | 4670 | 4670 | 4670 | 1 |
| 366 | 20231213 | 131600 | 1340796220 | 4665 | 4665 | 4665 | 4665 | 147 |
| 367 | 20231213 | 131500 | 1340110465 | 4670 | 4670 | 4670 | 4665 | 171 |
| 368 | 20231213 | 131400 | 1339311950 | 4670 | 4670 | 4670 | 4670 | 30 |
| 369 | 20231213 | 131300 | 1339171850 | 4670 | 4660 | 4670 | 4655 | 414 |
| 370 | 20231213 | 131200 | 1337243150 | 4665 | 4665 | 4665 | 4665 | 10 |
| 371 | 20231213 | 131100 | 1337196500 | 4655 | 4665 | 4665 | 4655 | 1324 |
| 372 | 20231213 | 131000 | 1331028280 | 4670 | 4670 | 4670 | 4670 | 0 |
| 373 | 20231213 | 130900 | 1331028280 | 4670 | 4670 | 4670 | 4670 | 1 |
| 374 | 20231213 | 130800 | 1331023610 | 4670 | 4655 | 4670 | 4655 | 115 |
| 375 | 20231213 | 130700 | 1330486785 | 4655 | 4660 | 4660 | 4655 | 120 |
| 376 | 20231213 | 130600 | 1329928110 | 4655 | 4655 | 4660 | 4655 | 1541 |
| 377 | 20231213 | 130500 | 1322752180 | 4670 | 4670 | 4670 | 4670 | 3 |
| 378 | 20231213 | 130400 | 1322738170 | 4655 | 4650 | 4655 | 4650 | 2818 |
| 379 | 20231213 | 130300 | 1309627880 | 4655 | 4660 | 4660 | 4655 | 10198 |
| 380 | 20231213 | 130200 | 1262132305 | 4660 | 4660 | 4660 | 4660 | 507 |
| 381 | 20231213 | 130100 | 1259769685 | 4660 | 4665 | 4665 | 4660 | 442 |
| 382 | 20231213 | 130000 | 1257709865 | 4665 | 4675 | 4675 | 4665 | 294 |
| 383 | 20231213 | 125900 | 1256337065 | 4675 | 4675 | 4675 | 4675 | 40 |
| 384 | 20231213 | 125800 | 1256150065 | 4665 | 4665 | 4665 | 4665 | 1 |
| 385 | 20231213 | 125700 | 1256145400 | 4660 | 4665 | 4665 | 4660 | 371 |
| 386 | 20231213 | 125600 | 1254416290 | 4660 | 4660 | 4660 | 4660 | 459 |
| 387 | 20231213 | 125500 | 1252277350 | 4665 | 4670 | 4670 | 4665 | 4 |
| 388 | 20231213 | 125400 | 1252258675 | 4660 | 4660 | 4660 | 4660 | 0 |
| 389 | 20231213 | 125300 | 1252258675 | 4660 | 4660 | 4660 | 4660 | 520 |
| 390 | 20231213 | 125200 | 1249835475 | 4660 | 4665 | 4665 | 4660 | 62 |
| 391 | 20231213 | 125100 | 1249546305 | 4670 | 4670 | 4670 | 4670 | 205 |
| 392 | 20231213 | 125000 | 1248588955 | 4670 | 4670 | 4670 | 4670 | 1 |
| 393 | 20231213 | 124900 | 1248584285 | 4670 | 4675 | 4675 | 4660 | 294 |
| 394 | 20231213 | 124800 | 1247210995 | 4675 | 4670 | 4675 | 4670 | 405 |
| 395 | 20231213 | 124700 | 1245318110 | 4670 | 4660 | 4675 | 4660 | 150 |
| 396 | 20231213 | 124600 | 1244619075 | 4675 | 4675 | 4675 | 4660 | 3 |
| 397 | 20231213 | 124500 | 1244605065 | 4660 | 4660 | 4660 | 4660 | 224 |
| 398 | 20231213 | 124400 | 1243561225 | 4660 | 4670 | 4670 | 4660 | 1929 |
| 399 | 20231213 | 124300 | 1234569085 | 4670 | 4670 | 4670 | 4670 | 2 |
| 400 | 20231213 | 124200 | 1234559745 | 4670 | 4670 | 4670 | 4670 | 100 |
| 401 | 20231213 | 124100 | 1234092745 | 4660 | 4670 | 4670 | 4660 | 50 |
| 402 | 20231213 | 124000 | 1233859595 | 4670 | 4670 | 4670 | 4670 | 112 |
| 403 | 20231213 | 123900 | 1233336555 | 4670 | 4665 | 4670 | 4665 | 118 |
| 404 | 20231213 | 123800 | 1232785985 | 4660 | 4660 | 4660 | 4660 | 1025 |
| 405 | 20231213 | 123700 | 1228009485 | 4655 | 4660 | 4660 | 4655 | 1059 |
| 406 | 20231213 | 123600 | 1223079555 | 4660 | 4660 | 4660 | 4655 | 586 |
| 407 | 20231213 | 123500 | 1220349110 | 4660 | 4660 | 4660 | 4660 | 11 |
| 408 | 20231213 | 123400 | 1220297850 | 4655 | 4660 | 4660 | 4655 | 290 |
| 409 | 20231213 | 123300 | 1218947405 | 4660 | 4660 | 4660 | 4655 | 1000 |
| 410 | 20231213 | 123200 | 1214288825 | 4660 | 4665 | 4665 | 4660 | 653 |
| 411 | 20231213 | 123100 | 1211245840 | 4660 | 4660 | 4660 | 4660 | 0 |
| 412 | 20231213 | 123000 | 1211245840 | 4660 | 4665 | 4665 | 4660 | 151 |
| 413 | 20231213 | 122900 | 1210542175 | 4660 | 4660 | 4660 | 4660 | 120 |
| 414 | 20231213 | 122800 | 1209982975 | 4675 | 4660 | 4675 | 4660 | 3119 |
| 415 | 20231213 | 122700 | 1195405070 | 4665 | 4665 | 4665 | 4665 | 848 |
| 416 | 20231213 | 122600 | 1191449150 | 4665 | 4650 | 4665 | 4650 | 24 |
| 417 | 20231213 | 122500 | 1191337205 | 4660 | 4660 | 4660 | 4660 | 183 |
| 418 | 20231213 | 122400 | 1190484425 | 4650 | 4650 | 4650 | 4650 | 563 |
| 419 | 20231213 | 122300 | 1187866475 | 4655 | 4655 | 4655 | 4655 | 703 |
| 420 | 20231213 | 122200 | 1184594010 | 4655 | 4655 | 4655 | 4650 | 301 |
| 421 | 20231213 | 122100 | 1183192860 | 4655 | 4660 | 4660 | 4655 | 7818 |
| 422 | 20231213 | 122000 | 1146799565 | 4660 | 4660 | 4660 | 4660 | 25 |
| 423 | 20231213 | 121900 | 1146683065 | 4660 | 4660 | 4660 | 4660 | 210 |
| 424 | 20231213 | 121800 | 1145704465 | 4660 | 4660 | 4660 | 4655 | 399 |
| 425 | 20231213 | 121700 | 1143845260 | 4660 | 4660 | 4660 | 4660 | 23 |
| 426 | 20231213 | 121600 | 1143738080 | 4660 | 4660 | 4660 | 4660 | 272 |
| 427 | 20231213 | 121500 | 1142470560 | 4660 | 4660 | 4660 | 4660 | 3289 |
| 428 | 20231213 | 121400 | 1127143820 | 4660 | 4660 | 4660 | 4660 | 500 |
| 429 | 20231213 | 121300 | 1124813820 | 4660 | 4660 | 4660 | 4660 | 4275 |
| 430 | 20231213 | 121200 | 1104892320 | 4665 | 4665 | 4665 | 4660 | 954 |
| 431 | 20231213 | 121100 | 1100444855 | 4665 | 4665 | 4665 | 4665 | 150 |
| 432 | 20231213 | 121000 | 1099745105 | 4660 | 4660 | 4665 | 4660 | 670 |
| 433 | 20231213 | 120900 | 1096622405 | 4665 | 4660 | 4665 | 4660 | 115 |
| 434 | 20231213 | 120800 | 1096086500 | 4665 | 4665 | 4665 | 4660 | 763 |
| 435 | 20231213 | 120700 | 1092530150 | 4665 | 4665 | 4665 | 4660 | 1101 |
| 436 | 20231213 | 120600 | 1087399145 | 4665 | 4665 | 4665 | 4665 | 106 |
| 437 | 20231213 | 120500 | 1086904655 | 4665 | 4665 | 4665 | 4665 | 540 |
| 438 | 20231213 | 120400 | 1084385555 | 4670 | 4670 | 4670 | 4670 | 2 |
| 439 | 20231213 | 120300 | 1084376215 | 4665 | 4665 | 4670 | 4665 | 459 |
| 440 | 20231213 | 120200 | 1082234965 | 4670 | 4670 | 4670 | 4670 | 1 |
| 441 | 20231213 | 120100 | 1082230295 | 4670 | 4665 | 4675 | 4665 | 1745 |
| 442 | 20231213 | 120000 | 1074089615 | 4675 | 4675 | 4675 | 4665 | 3024 |
| 443 | 20231213 | 115900 | 1059982625 | 4675 | 4670 | 4675 | 4670 | 200 |
| 444 | 20231213 | 115800 | 1059048340 | 4675 | 4675 | 4675 | 4670 | 2908 |
| 445 | 20231213 | 115700 | 1045467965 | 4675 | 4675 | 4675 | 4670 | 3 |
| 446 | 20231213 | 115600 | 1045453945 | 4675 | 4670 | 4675 | 4670 | 294 |
| 447 | 20231213 | 115500 | 1044079745 | 4675 | 4675 | 4675 | 4675 | 50 |
| 448 | 20231213 | 115400 | 1043845995 | 4675 | 4675 | 4675 | 4675 | 8 |
| 449 | 20231213 | 115300 | 1043808595 | 4675 | 4675 | 4675 | 4675 | 20 |
| 450 | 20231213 | 115200 | 1043715095 | 4675 | 4675 | 4675 | 4675 | 0 |
| 451 | 20231213 | 115100 | 1043715095 | 4675 | 4670 | 4675 | 4670 | 182 |
| 452 | 20231213 | 115000 | 1042865145 | 4675 | 4675 | 4675 | 4675 | 101 |
| 453 | 20231213 | 114900 | 1042392970 | 4675 | 4670 | 4675 | 4670 | 322 |
| 454 | 20231213 | 114800 | 1040889220 | 4675 | 4670 | 4675 | 4670 | 21 |
| 455 | 20231213 | 114700 | 1040791145 | 4675 | 4675 | 4675 | 4675 | 100 |
| 456 | 20231213 | 114600 | 1040323645 | 4675 | 4675 | 4675 | 4675 | 151 |
| 457 | 20231213 | 114500 | 1039617720 | 4675 | 4675 | 4675 | 4670 | 689 |
| 458 | 20231213 | 114400 | 1036400030 | 4670 | 4675 | 4675 | 4670 | 337 |
| 459 | 20231213 | 114300 | 1034825755 | 4675 | 4675 | 4675 | 4675 | 11 |
| 460 | 20231213 | 114200 | 1034774330 | 4675 | 4670 | 4675 | 4670 | 368 |
| 461 | 20231213 | 114100 | 1033055760 | 4670 | 4670 | 4670 | 4670 | 1005 |
| 462 | 20231213 | 114000 | 1028362410 | 4665 | 4670 | 4670 | 4665 | 35 |
| 463 | 20231213 | 113900 | 1028199110 | 4670 | 4665 | 4670 | 4665 | 42 |
| 464 | 20231213 | 113800 | 1028003130 | 4665 | 4670 | 4670 | 4665 | 1031 |
| 465 | 20231213 | 113700 | 1023193360 | 4670 | 4670 | 4670 | 4670 | 4 |
| 466 | 20231213 | 113600 | 1023174680 | 4665 | 4675 | 4675 | 4665 | 830 |
| 467 | 20231213 | 113500 | 1019301020 | 4675 | 4675 | 4675 | 4675 | 5 |
| 468 | 20231213 | 113400 | 1019277645 | 4675 | 4675 | 4675 | 4675 | 52 |
| 469 | 20231213 | 113300 | 1019034545 | 4675 | 4675 | 4675 | 4675 | 0 |
| 470 | 20231213 | 113200 | 1019034545 | 4675 | 4670 | 4675 | 4670 | 86 |
| 471 | 20231213 | 113100 | 1018632750 | 4675 | 4675 | 4675 | 4670 | 75 |
| 472 | 20231213 | 113000 | 1018282235 | 4665 | 4670 | 4670 | 4665 | 158 |
| 473 | 20231213 | 112900 | 1017545115 | 4675 | 4675 | 4675 | 4665 | 70 |
| 474 | 20231213 | 112800 | 1017218165 | 4675 | 4670 | 4675 | 4670 | 90 |
| 475 | 20231213 | 112700 | 1016797710 | 4670 | 4670 | 4670 | 4665 | 826 |
| 476 | 20231213 | 112600 | 1012944390 | 4665 | 4670 | 4675 | 4665 | 1743 |
| 477 | 20231213 | 112500 | 1004804535 | 4675 | 4670 | 4675 | 4670 | 774 |
| 478 | 20231213 | 112400 | 1001189945 | 4675 | 4675 | 4675 | 4675 | 31 |
| 479 | 20231213 | 112300 | 1001045020 | 4675 | 4670 | 4675 | 4670 | 61 |
| 480 | 20231213 | 112200 | 1000760025 | 4675 | 4675 | 4675 | 4675 | 35 |
| 481 | 20231213 | 112100 | 1000596400 | 4680 | 4675 | 4680 | 4675 | 233 |
| 482 | 20231213 | 112000 | 999507075 | 4670 | 4670 | 4670 | 4670 | 1510 |
| 483 | 20231213 | 111900 | 992455375 | 4670 | 4670 | 4670 | 4670 | 0 |
| 484 | 20231213 | 111800 | 992455375 | 4670 | 4670 | 4670 | 4670 | 1451 |
| 485 | 20231213 | 111700 | 985679205 | 4670 | 4670 | 4670 | 4670 | 2 |
| 486 | 20231213 | 111600 | 985669865 | 4675 | 4675 | 4675 | 4665 | 2056 |
| 487 | 20231213 | 111500 | 976071440 | 4670 | 4670 | 4675 | 4670 | 811 |
| 488 | 20231213 | 111400 | 972284045 | 4675 | 4675 | 4675 | 4675 | 0 |
| 489 | 20231213 | 111300 | 972284045 | 4675 | 4670 | 4675 | 4670 | 241 |
| 490 | 20231213 | 111200 | 971158170 | 4675 | 4675 | 4675 | 4670 | 2283 |
| 491 | 20231213 | 111100 | 960493460 | 4675 | 4675 | 4675 | 4675 | 45 |
| 492 | 20231213 | 111000 | 960283085 | 4675 | 4670 | 4675 | 4670 | 99 |
| 493 | 20231213 | 110900 | 959820750 | 4675 | 4675 | 4675 | 4670 | 142 |
| 494 | 20231213 | 110800 | 959157075 | 4675 | 4675 | 4675 | 4670 | 41 |
| 495 | 20231213 | 110700 | 958965405 | 4675 | 4670 | 4675 | 4670 | 1142 |
| 496 | 20231213 | 110600 | 953632255 | 4675 | 4670 | 4675 | 4670 | 546 |
| 497 | 20231213 | 110500 | 951082425 | 4670 | 4670 | 4670 | 4670 | 226 |
| 498 | 20231213 | 110400 | 950027005 | 4670 | 4680 | 4680 | 4670 | 1935 |
| 499 | 20231213 | 110300 | 940989315 | 4680 | 4680 | 4680 | 4675 | 130 |
| 500 | 20231213 | 110200 | 940381015 | 4680 | 4680 | 4680 | 4680 | 0 |
| 501 | 20231213 | 110100 | 940381015 | 4680 | 4675 | 4680 | 4675 | 101 |
| 502 | 20231213 | 110000 | 939908835 | 4680 | 4670 | 4680 | 4665 | 1917 |
| 503 | 20231213 | 105900 | 930963135 | 4670 | 4670 | 4670 | 4665 | 1209 |
| 504 | 20231213 | 105800 | 925317110 | 4665 | 4670 | 4670 | 4665 | 2 |
| 505 | 20231213 | 105700 | 925307775 | 4670 | 4670 | 4670 | 4665 | 141 |
| 506 | 20231213 | 105600 | 924649320 | 4670 | 4665 | 4670 | 4665 | 222 |
| 507 | 20231213 | 105500 | 923613680 | 4665 | 4670 | 4670 | 4665 | 308 |
| 508 | 20231213 | 105400 | 922175710 | 4670 | 4670 | 4670 | 4670 | 63 |
| 509 | 20231213 | 105300 | 921881500 | 4670 | 4670 | 4670 | 4665 | 26 |
| 510 | 20231213 | 105200 | 921760085 | 4670 | 4670 | 4670 | 4665 | 1363 |
| 511 | 20231213 | 105100 | 915401275 | 4670 | 4670 | 4670 | 4670 | 180 |
| 512 | 20231213 | 105000 | 914560675 | 4670 | 4670 | 4670 | 4665 | 291 |
| 513 | 20231213 | 104900 | 913202955 | 4670 | 4675 | 4675 | 4670 | 46 |
| 514 | 20231213 | 104800 | 912988055 | 4675 | 4665 | 4675 | 4665 | 3 |
| 515 | 20231213 | 104700 | 912974045 | 4665 | 4675 | 4675 | 4665 | 1224 |
| 516 | 20231213 | 104600 | 907262645 | 4675 | 4675 | 4675 | 4675 | 209 |
| 517 | 20231213 | 104500 | 906285570 | 4675 | 4675 | 4675 | 4675 | 1 |
| 518 | 20231213 | 104400 | 906280895 | 4675 | 4670 | 4675 | 4665 | 708 |
| 519 | 20231213 | 104300 | 902973655 | 4670 | 4675 | 4675 | 4670 | 1037 |
| 520 | 20231213 | 104200 | 898130815 | 4675 | 4675 | 4675 | 4675 | 51 |
| 521 | 20231213 | 104100 | 897892390 | 4675 | 4675 | 4675 | 4670 | 72 |
| 522 | 20231213 | 104000 | 897556115 | 4675 | 4670 | 4675 | 4670 | 102 |
| 523 | 20231213 | 103900 | 897079770 | 4675 | 4680 | 4680 | 4670 | 151 |
| 524 | 20231213 | 103800 | 896373975 | 4680 | 4685 | 4685 | 4680 | 124 |
| 525 | 20231213 | 103700 | 895793155 | 4685 | 4685 | 4685 | 4685 | 1 |
| 526 | 20231213 | 103600 | 895788470 | 4675 | 4670 | 4675 | 4670 | 291 |
| 527 | 20231213 | 103500 | 894428945 | 4670 | 4665 | 4670 | 4665 | 180 |
| 528 | 20231213 | 103400 | 893589145 | 4660 | 4665 | 4665 | 4660 | 41 |
| 529 | 20231213 | 103300 | 893397885 | 4660 | 4655 | 4660 | 4655 | 3104 |
| 530 | 20231213 | 103200 | 878944620 | 4660 | 4660 | 4660 | 4660 | 944 |
| 531 | 20231213 | 103100 | 874545580 | 4660 | 4665 | 4665 | 4660 | 1283 |
| 532 | 20231213 | 103000 | 868565300 | 4665 | 4660 | 4665 | 4660 | 1250 |
| 533 | 20231213 | 102900 | 862739275 | 4660 | 4665 | 4665 | 4655 | 4918 |
| 534 | 20231213 | 102800 | 839823925 | 4665 | 4665 | 4665 | 4665 | 424 |
| 535 | 20231213 | 102700 | 837845965 | 4665 | 4665 | 4665 | 4665 | 724 |
| 536 | 20231213 | 102600 | 834468505 | 4665 | 4670 | 4670 | 4665 | 74 |
| 537 | 20231213 | 102500 | 834123195 | 4665 | 4665 | 4665 | 4665 | 2164 |
| 538 | 20231213 | 102400 | 824028135 | 4665 | 4665 | 4665 | 4665 | 1102 |
| 539 | 20231213 | 102300 | 818887305 | 4670 | 4670 | 4670 | 4665 | 218 |
| 540 | 20231213 | 102200 | 817870245 | 4670 | 4670 | 4670 | 4670 | 205 |
| 541 | 20231213 | 102100 | 816912895 | 4670 | 4670 | 4670 | 4670 | 665 |
| 542 | 20231213 | 102000 | 813807345 | 4670 | 4670 | 4670 | 4670 | 766 |
| 543 | 20231213 | 101900 | 810230125 | 4665 | 4665 | 4665 | 4665 | 1000 |
| 544 | 20231213 | 101800 | 805565125 | 4665 | 4665 | 4665 | 4665 | 2 |
| 545 | 20231213 | 101700 | 805555795 | 4660 | 4660 | 4660 | 4660 | 1200 |
| 546 | 20231213 | 101600 | 799963795 | 4670 | 4670 | 4670 | 4670 | 52 |
| 547 | 20231213 | 101500 | 799720955 | 4665 | 4665 | 4670 | 4660 | 950 |
| 548 | 20231213 | 101400 | 795289555 | 4665 | 4665 | 4665 | 4665 | 104 |
| 549 | 20231213 | 101300 | 794804395 | 4665 | 4665 | 4665 | 4665 | 277 |
| 550 | 20231213 | 101200 | 793512190 | 4670 | 4665 | 4670 | 4665 | 23 |
| 551 | 20231213 | 101100 | 793404875 | 4660 | 4655 | 4660 | 4655 | 511 |
| 552 | 20231213 | 101000 | 791023685 | 4660 | 4665 | 4665 | 4655 | 2821 |
| 553 | 20231213 | 100900 | 777886580 | 4665 | 4665 | 4665 | 4665 | 1 |
| 554 | 20231213 | 100800 | 777881915 | 4655 | 4665 | 4665 | 4655 | 119 |
| 555 | 20231213 | 100700 | 777327935 | 4660 | 4665 | 4665 | 4655 | 271 |
| 556 | 20231213 | 100600 | 776065570 | 4655 | 4660 | 4660 | 4655 | 3000 |
| 557 | 20231213 | 100500 | 762100520 | 4660 | 4665 | 4665 | 4660 | 3727 |
| 558 | 20231213 | 100400 | 744732650 | 4665 | 4665 | 4665 | 4660 | 2296 |
| 559 | 20231213 | 100300 | 734021910 | 4670 | 4670 | 4675 | 4670 | 1443 |
| 560 | 20231213 | 100200 | 727280535 | 4670 | 4670 | 4675 | 4670 | 1639 |
| 561 | 20231213 | 100100 | 719626400 | 4675 | 4675 | 4675 | 4675 | 101 |
| 562 | 20231213 | 100000 | 719154225 | 4670 | 4675 | 4675 | 4670 | 382 |
| 563 | 20231213 | 095900 | 717368450 | 4675 | 4675 | 4675 | 4675 | 175 |
| 564 | 20231213 | 095800 | 716550325 | 4675 | 4690 | 4690 | 4675 | 527 |
| 565 | 20231213 | 095700 | 714085455 | 4690 | 4690 | 4695 | 4680 | 637 |
| 566 | 20231213 | 095600 | 711099225 | 4695 | 4670 | 4700 | 4670 | 1558 |
| 567 | 20231213 | 095500 | 703788205 | 4670 | 4675 | 4680 | 4670 | 599 |
| 568 | 20231213 | 095400 | 700988985 | 4670 | 4665 | 4670 | 4665 | 70 |
| 569 | 20231213 | 095300 | 700662235 | 4665 | 4670 | 4675 | 4665 | 458 |
| 570 | 20231213 | 095200 | 698523440 | 4665 | 4670 | 4670 | 4665 | 176 |
| 571 | 20231213 | 095100 | 697702020 | 4665 | 4665 | 4665 | 4665 | 513 |
| 572 | 20231213 | 095000 | 695308875 | 4660 | 4660 | 4660 | 4655 | 890 |
| 573 | 20231213 | 094900 | 691161810 | 4660 | 4670 | 4670 | 4655 | 4652 |
| 574 | 20231213 | 094800 | 669479060 | 4665 | 4665 | 4670 | 4665 | 1110 |
| 575 | 20231213 | 094700 | 664300020 | 4665 | 4680 | 4680 | 4665 | 634 |
| 576 | 20231213 | 094600 | 661339020 | 4680 | 4690 | 4690 | 4670 | 10738 |
| 577 | 20231213 | 094500 | 611106870 | 4690 | 4690 | 4690 | 4685 | 9688 |
| 578 | 20231213 | 094400 | 565694510 | 4695 | 4695 | 4695 | 4690 | 2071 |
| 579 | 20231213 | 094300 | 555980770 | 4695 | 4695 | 4695 | 4695 | 100 |
| 580 | 20231213 | 094200 | 555511270 | 4695 | 4695 | 4695 | 4695 | 2220 |
| 581 | 20231213 | 094100 | 545088370 | 4695 | 4690 | 4695 | 4690 | 537 |
| 582 | 20231213 | 094000 | 542567340 | 4695 | 4690 | 4695 | 4690 | 1010 |
| 583 | 20231213 | 093900 | 537827370 | 4695 | 4695 | 4695 | 4695 | 337 |
| 584 | 20231213 | 093800 | 536245155 | 4690 | 4695 | 4695 | 4685 | 1561 |
| 585 | 20231213 | 093700 | 528924755 | 4695 | 4690 | 4695 | 4690 | 2245 |
| 586 | 20231213 | 093600 | 518395665 | 4695 | 4690 | 4695 | 4690 | 34 |
| 587 | 20231213 | 093500 | 518236140 | 4690 | 4690 | 4695 | 4690 | 2605 |
| 588 | 20231213 | 093400 | 506018685 | 4695 | 4700 | 4700 | 4690 | 1529 |
| 589 | 20231213 | 093300 | 498840155 | 4695 | 4700 | 4700 | 4695 | 227 |
| 590 | 20231213 | 093200 | 497773665 | 4700 | 4700 | 4700 | 4700 | 931 |
| 591 | 20231213 | 093100 | 493397965 | 4690 | 4700 | 4700 | 4690 | 298 |
| 592 | 20231213 | 093000 | 491999385 | 4700 | 4700 | 4700 | 4690 | 2044 |
| 593 | 20231213 | 092900 | 482403375 | 4695 | 4700 | 4700 | 4695 | 220 |
| 594 | 20231213 | 092800 | 481369640 | 4700 | 4690 | 4700 | 4690 | 5872 |
| 595 | 20231213 | 092700 | 453829550 | 4690 | 4690 | 4690 | 4690 | 424 |
| 596 | 20231213 | 092600 | 451840990 | 4690 | 4700 | 4700 | 4690 | 7512 |
| 597 | 20231213 | 092500 | 416593945 | 4700 | 4700 | 4705 | 4700 | 1843 |
| 598 | 20231213 | 092400 | 407931840 | 4700 | 4705 | 4705 | 4700 | 2750 |
| 599 | 20231213 | 092300 | 394994970 | 4700 | 4705 | 4705 | 4700 | 2622 |
| 600 | 20231213 | 092200 | 382659625 | 4700 | 4695 | 4700 | 4690 | 1140 |
| 601 | 20231213 | 092100 | 377306700 | 4695 | 4685 | 4700 | 4685 | 1894 |
| 602 | 20231213 | 092000 | 368425625 | 4685 | 4700 | 4705 | 4685 | 9937 |
| 603 | 20231213 | 091900 | 321788050 | 4700 | 4705 | 4705 | 4700 | 1455 |
| 604 | 20231213 | 091800 | 314948630 | 4705 | 4710 | 4715 | 4705 | 6825 |
| 605 | 20231213 | 091700 | 282819165 | 4710 | 4720 | 4720 | 4710 | 5481 |
| 606 | 20231213 | 091600 | 256983585 | 4720 | 4725 | 4725 | 4720 | 6012 |
| 607 | 20231213 | 091500 | 228593290 | 4730 | 4725 | 4730 | 4725 | 1207 |
| 608 | 20231213 | 091400 | 222890095 | 4730 | 4735 | 4735 | 4730 | 140 |
| 609 | 20231213 | 091300 | 222227605 | 4725 | 4730 | 4735 | 4725 | 2573 |
| 610 | 20231213 | 091200 | 210063775 | 4730 | 4735 | 4735 | 4730 | 31 |
| 611 | 20231213 | 091100 | 209916995 | 4730 | 4730 | 4730 | 4730 | 1134 |
| 612 | 20231213 | 091000 | 204553175 | 4730 | 4725 | 4730 | 4725 | 1413 |
| 613 | 20231213 | 090900 | 197869875 | 4725 | 4730 | 4730 | 4725 | 2243 |
| 614 | 20231213 | 090800 | 187267600 | 4725 | 4725 | 4725 | 4720 | 2212 |
| 615 | 20231213 | 090700 | 176819315 | 4720 | 4730 | 4730 | 4720 | 1072 |
| 616 | 20231213 | 090600 | 171759090 | 4725 | 4730 | 4745 | 4720 | 3818 |
| 617 | 20231213 | 090500 | 153727005 | 4730 | 4760 | 4760 | 4730 | 4845 |
| 618 | 20231213 | 090400 | 130764140 | 4765 | 4765 | 4770 | 4745 | 249 |
| 619 | 20231213 | 090300 | 129582290 | 4745 | 4755 | 4755 | 4745 | 1284 |
| 620 | 20231213 | 090200 | 123489695 | 4745 | 4745 | 4745 | 4740 | 2943 |
| 621 | 20231213 | 090100 | 109532130 | 4745 | 4760 | 4760 | 4745 | 2748 |
| 622 | 20231213 | 090000 | 96492040 | 4745 | 4760 | 4760 | 4745 | 20310 |